28,040$
-1,82%
Echtzeit-Aktienkurs Sapiens International Corp.
Bid:
Ask:
Aktienkurse zur Sapiens International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 28,56 | 28,74 | 27,56 | 28,00 | -1,96% | 190.791,00 |
| 14.11.2024 | 28,39 | 28,72 | 28,03 | 28,56 | 0,04% | 209.002,00 |
| 13.11.2024 | 27,85 | 28,65 | 27,85 | 28,55 | 1,71% | 242.748,00 |
| 12.11.2024 | 28,92 | 29,99 | 27,56 | 28,07 | -3,57% | 446.532,00 |
| 11.11.2024 | 29,80 | 30,00 | 28,88 | 29,11 | -26,21% | 816.899,00 |
| 08.11.2024 | 39,65 | 39,65 | 39,26 | 39,45 | -0,08% | 164.278,00 |
| 07.11.2024 | 39,27 | 39,99 | 39,27 | 39,48 | 1,28% | 134.416,00 |
| 06.11.2024 | 38,22 | 39,55 | 38,22 | 38,98 | 5,04% | 198.825,00 |
| 05.11.2024 | 37,00 | 37,50 | 36,89 | 37,11 | -0,43% | 71.855,00 |
| 04.11.2024 | 37,04 | 37,67 | 36,83 | 37,27 | 0,70% | 83.212,00 |
| 01.11.2024 | 37,11 | 37,11 | 36,51 | 37,01 | 0,27% | 80.278,00 |
| 31.10.2024 | 37,98 | 38,14 | 36,91 | 36,91 | -2,82% | 47.384,00 |
| 30.10.2024 | 37,38 | 38,16 | 37,06 | 37,98 | 1,33% | 80.180,00 |
| 29.10.2024 | 37,35 | 37,62 | 37,29 | 37,48 | 0,08% | 38.774,00 |
| 28.10.2024 | 37,14 | 37,47 | 37,11 | 37,45 | 2,21% | 54.498,00 |
| 25.10.2024 | 36,96 | 37,34 | 36,36 | 36,64 | -0,46% | 44.264,00 |
| 24.10.2024 | 36,77 | 36,88 | 36,36 | 36,81 | 0,52% | 53.872,00 |
| 23.10.2024 | 37,22 | 37,37 | 36,20 | 36,62 | -2,19% | 59.132,00 |
| 22.10.2024 | 37,77 | 37,91 | 37,30 | 37,44 | -0,90% | 60.408,00 |
| 21.10.2024 | 36,82 | 38,39 | 36,80 | 37,78 | 3,88% | 136.231,00 |
| 18.10.2024 | 36,55 | 36,60 | 36,08 | 36,37 | -0,03% | 84.782,00 |
| 17.10.2024 | 36,66 | 36,66 | 36,01 | 36,38 | -0,03% | 55.856,00 |
| 16.10.2024 | 36,00 | 36,55 | 35,96 | 36,39 | 1,14% | 58.928,00 |
| 15.10.2024 | 35,80 | 36,41 | 35,57 | 35,98 | 0,50% | 58.888,00 |
| 14.10.2024 | 36,22 | 36,37 | 35,57 | 35,80 | -2,11% | 66.876,00 |
| 11.10.2024 | 36,15 | 36,68 | 36,15 | 36,57 | 1,33% | 54.598,00 |
| 10.10.2024 | 35,87 | 36,09 | 35,54 | 36,09 | -0,69% | 40.040,00 |
| 09.10.2024 | 36,05 | 36,80 | 36,05 | 36,34 | 0,64% | 78.997,00 |
| 08.10.2024 | 35,85 | 36,42 | 35,78 | 36,11 | 0,53% | 59.451,00 |
| 07.10.2024 | 36,23 | 36,23 | 35,70 | 35,92 | -1,48% | 47.734,00 |
| 04.10.2024 | 36,35 | 36,74 | 36,19 | 36,46 | 1,64% | 73.038,00 |
| 03.10.2024 | 36,14 | 36,25 | 35,75 | 35,87 | -1,54% | 40.538,00 |
| 02.10.2024 | 36,35 | 36,69 | 36,04 | 36,43 | 0,11% | 64.175,00 |
| 01.10.2024 | 37,23 | 37,23 | 36,19 | 36,39 | -2,36% | 78.387,00 |
| 30.09.2024 | 37,15 | 37,53 | 37,07 | 37,27 | 1,75% | 77.428,00 |
| 27.09.2024 | 36,90 | 37,33 | 36,63 | 36,63 | -0,60% | 69.978,00 |
| 26.09.2024 | 36,66 | 36,90 | 36,33 | 36,85 | 2,19% | 73.145,00 |
| 25.09.2024 | 36,16 | 36,63 | 35,84 | 36,06 | -0,33% | 85.473,00 |
| 24.09.2024 | 36,29 | 36,35 | 35,83 | 36,18 | 0,22% | 49.001,00 |
| 23.09.2024 | 36,24 | 36,40 | 35,86 | 36,10 | 0,45% | 62.758,00 |
| 20.09.2024 | 36,50 | 36,65 | 35,86 | 35,94 | -1,53% | 268.169,00 |
| 19.09.2024 | 35,75 | 36,50 | 35,57 | 36,50 | 3,11% | 101.081,00 |
| 18.09.2024 | 35,76 | 36,46 | 35,33 | 35,40 | -1,26% | 82.156,00 |
| 17.09.2024 | 35,88 | 36,30 | 35,60 | 35,85 | -0,64% | 98.371,00 |
| 16.09.2024 | 35,47 | 36,13 | 35,40 | 36,08 | 0,33% | 93.723,00 |
| 13.09.2024 | 35,86 | 36,10 | 35,55 | 35,96 | 1,32% | 70.178,00 |
| 12.09.2024 | 35,45 | 35,65 | 35,03 | 35,49 | 0,23% | 43.898,00 |
| 11.09.2024 | 34,96 | 35,41 | 34,50 | 35,41 | 1,00% | 66.093,00 |
| 10.09.2024 | 35,01 | 35,44 | 34,98 | 35,06 | 0,14% | 70.329,00 |
| 09.09.2024 | 34,67 | 35,27 | 34,61 | 35,01 | 0,34% | 76.974,00 |
| 06.09.2024 | 35,32 | 35,40 | 34,77 | 34,89 | -1,47% | 58.611,00 |
| 05.09.2024 | 35,37 | 35,75 | 34,99 | 35,41 | 0,85% | 55.705,00 |
| 04.09.2024 | 34,90 | 35,40 | 34,66 | 35,11 | 0,03% | 68.873,00 |
| 03.09.2024 | 35,72 | 36,02 | 35,06 | 35,10 | -3,54% | 65.259,00 |
| 30.08.2024 | 36,01 | 36,43 | 35,66 | 36,39 | 1,06% | 87.321,00 |
| 29.08.2024 | 36,17 | 36,42 | 35,92 | 36,01 | 0,81% | 63.323,00 |
| 28.08.2024 | 36,18 | 36,42 | 35,46 | 35,72 | -1,87% | 73.710,00 |
| 27.08.2024 | 36,30 | 36,41 | 36,04 | 36,40 | 0,17% | 53.230,00 |
| 26.08.2024 | 36,31 | 36,76 | 36,12 | 36,34 | 0,72% | 42.470,00 |
| 23.08.2024 | 35,70 | 36,17 | 35,48 | 36,08 | 2,07% | 99.506,00 |
| 22.08.2024 | 35,84 | 36,05 | 35,26 | 35,35 | -1,48% | 65.816,00 |
| 21.08.2024 | 35,89 | 35,89 | 35,43 | 35,88 | 0,03% | 97.258,00 |
| 20.08.2024 | 35,83 | 36,32 | 35,77 | 35,87 | -0,80% | 131.384,00 |
| 19.08.2024 | 35,90 | 36,19 | 35,44 | 36,16 | 0,08% | 100.482,00 |
| 16.08.2024 | 36,40 | 36,40 | 35,90 | 36,13 | -0,85% | 70.014,00 |
| 15.08.2024 | 35,32 | 36,75 | 35,31 | 36,44 | 4,86% | 135.842,00 |
| 14.08.2024 | 34,99 | 34,99 | 34,48 | 34,75 | -0,29% | 89.749,00 |
| 13.08.2024 | 34,94 | 35,11 | 34,57 | 34,85 | 0,90% | 105.328,00 |
| 12.08.2024 | 34,82 | 35,09 | 34,22 | 34,54 | -2,35% | 105.925,00 |
| 09.08.2024 | 35,19 | 35,50 | 34,86 | 35,37 | 0,26% | 136.298,00 |
| 08.08.2024 | 35,58 | 35,65 | 34,79 | 35,28 | 1,26% | 135.597,00 |
| 07.08.2024 | 35,61 | 35,86 | 34,79 | 34,84 | 0,37% | 104.556,00 |
| 06.08.2024 | 34,02 | 35,14 | 33,96 | 34,71 | 1,20% | 128.589,00 |
| 05.08.2024 | 34,63 | 34,75 | 33,73 | 34,30 | -3,98% | 202.172,00 |
| 02.08.2024 | 35,06 | 36,09 | 35,06 | 35,72 | -1,13% | 185.100,00 |
| 01.08.2024 | 34,58 | 36,96 | 31,12 | 36,13 | -7,24% | 480.987,00 |
| 31.07.2024 | 39,14 | 39,54 | 38,75 | 38,95 | -0,94% | 305.849,00 |
| 30.07.2024 | 39,58 | 39,70 | 38,95 | 39,32 | -0,56% | 147.441,00 |
| 29.07.2024 | 39,56 | 39,78 | 39,13 | 39,54 | -0,43% | 140.728,00 |
| 26.07.2024 | 39,94 | 40,06 | 39,48 | 39,71 | 0,58% | 131.473,00 |
| 25.07.2024 | 39,18 | 40,04 | 39,13 | 39,48 | 0,71% | 184.709,00 |
| 24.07.2024 | 40,67 | 40,94 | 38,96 | 39,20 | -4,44% | 357.823,00 |
| 23.07.2024 | 40,44 | 41,22 | 40,30 | 41,02 | 1,46% | 178.242,00 |
| 22.07.2024 | 40,18 | 40,54 | 40,00 | 40,43 | 1,63% | 234.145,00 |
| 19.07.2024 | 39,00 | 39,80 | 38,99 | 39,78 | 2,05% | 358.590,00 |
| 18.07.2024 | 39,17 | 39,61 | 38,78 | 38,98 | -0,66% | 232.681,00 |
| 17.07.2024 | 38,92 | 39,51 | 38,92 | 39,24 | -0,68% | 128.121,00 |
| 16.07.2024 | 38,76 | 39,55 | 38,69 | 39,51 | 2,65% | 283.644,00 |
| 15.07.2024 | 37,91 | 38,81 | 37,89 | 38,49 | 2,86% | 252.835,00 |
| 12.07.2024 | 36,69 | 37,89 | 36,69 | 37,42 | 2,70% | 248.348,00 |
| 11.07.2024 | 35,67 | 36,54 | 35,65 | 36,44 | 2,58% | 151.332,00 |
| 10.07.2024 | 35,31 | 35,75 | 35,12 | 35,52 | 0,79% | 131.118,00 |
| 09.07.2024 | 35,41 | 35,60 | 35,05 | 35,24 | -0,73% | 112.782,00 |
| 08.07.2024 | 35,25 | 35,78 | 35,18 | 35,50 | 0,91% | 169.272,00 |
| 05.07.2024 | 34,73 | 35,31 | 34,62 | 35,18 | 1,76% | 125.765,00 |
| 03.07.2024 | 34,47 | 34,84 | 34,46 | 34,57 | 0,58% | 50.795,00 |
| 02.07.2024 | 34,27 | 34,46 | 33,97 | 34,37 | 0,64% | 75.177,00 |
| 01.07.2024 | 34,20 | 34,65 | 33,72 | 34,15 | 0,65% | 133.223,00 |
| 28.06.2024 | 34,31 | 34,56 | 33,75 | 33,93 | -0,21% | 307.652,00 |
| 27.06.2024 | 33,24 | 34,05 | 33,24 | 34,00 | 2,41% | 101.606,00 |